OK Play India Limited (BOM:526415)
India · Delayed Price · Currency is INR 9.14
-0.06 (-0.65%)
At close: Aug 29, 2025
OK Play India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.28 | 9.60 | 9.00 | 9.14 | 9.14 | -0.65% | 221,690 |
| Aug 28, 2025 | 9.30 | 9.56 | 9.00 | 9.20 | 9.20 | -2.75% | 319,386 |
| Aug 26, 2025 | 9.51 | 9.60 | 9.33 | 9.46 | 9.46 | -1.36% | 144,985 |
| Aug 25, 2025 | 9.79 | 10.20 | 9.50 | 9.59 | 9.59 | -0.52% | 260,218 |
| Aug 22, 2025 | 9.52 | 9.75 | 9.50 | 9.64 | 9.64 | 1.26% | 270,102 |
| Aug 21, 2025 | 9.53 | 9.90 | 9.50 | 9.52 | 9.52 | - | 422,062 |
| Aug 20, 2025 | 9.52 | 9.69 | 9.40 | 9.52 | 9.52 | 0.11% | 411,906 |
| Aug 19, 2025 | 9.45 | 9.95 | 9.45 | 9.51 | 9.51 | 0.42% | 413,757 |
| Aug 18, 2025 | 9.90 | 9.91 | 9.30 | 9.47 | 9.47 | -6.97% | 1,506,347 |
| Aug 14, 2025 | 10.40 | 10.50 | 9.57 | 10.18 | 10.18 | -2.30% | 159,430 |
| Aug 13, 2025 | 10.40 | 10.69 | 10.26 | 10.42 | 10.42 | -0.19% | 236,359 |
| Aug 12, 2025 | 10.50 | 10.77 | 10.31 | 10.44 | 10.44 | -0.48% | 158,700 |
| Aug 11, 2025 | 10.82 | 11.25 | 9.50 | 10.49 | 10.49 | -4.11% | 687,286 |
| Aug 8, 2025 | 10.71 | 11.30 | 10.71 | 10.94 | 10.94 | 1.77% | 312,861 |
| Aug 7, 2025 | 10.50 | 10.97 | 10.50 | 10.75 | 10.75 | -1.74% | 279,244 |
| Aug 6, 2025 | 11.00 | 11.15 | 10.91 | 10.94 | 10.94 | -1.08% | 187,219 |
| Aug 5, 2025 | 11.04 | 11.24 | 11.00 | 11.06 | 11.06 | 0.18% | 104,070 |
| Aug 4, 2025 | 10.76 | 11.56 | 10.76 | 11.04 | 11.04 | 0.55% | 280,182 |
| Aug 1, 2025 | 11.35 | 11.69 | 10.91 | 10.98 | 10.98 | - | 560,415 |
| Jul 31, 2025 | 10.96 | 11.49 | 10.50 | 10.98 | 10.98 | -0.36% | 748,758 |
| Jul 30, 2025 | 11.88 | 12.23 | 10.82 | 11.02 | 11.02 | -4.42% | 1,350,147 |
| Jul 29, 2025 | 9.88 | 11.77 | 9.50 | 11.53 | 11.53 | 17.53% | 2,571,172 |
| Jul 28, 2025 | 10.05 | 10.30 | 9.75 | 9.81 | 9.81 | -3.35% | 547,596 |
| Jul 25, 2025 | 10.01 | 10.45 | 9.90 | 10.15 | 10.15 | - | 219,681 |
| Jul 24, 2025 | 10.40 | 10.40 | 10.05 | 10.15 | 10.15 | 2.32% | 306,068 |
| Jul 23, 2025 | 10.10 | 10.19 | 9.85 | 9.92 | 9.92 | -0.70% | 198,730 |
| Jul 22, 2025 | 10.48 | 10.48 | 9.91 | 9.99 | 9.99 | -3.85% | 528,600 |
| Jul 21, 2025 | 10.22 | 10.50 | 10.09 | 10.39 | 10.39 | - | 169,256 |
| Jul 18, 2025 | 10.20 | 10.47 | 10.20 | 10.39 | 10.39 | 0.39% | 127,112 |
| Jul 17, 2025 | 10.46 | 10.54 | 10.30 | 10.35 | 10.35 | -1.05% | 140,380 |
| Jul 16, 2025 | 10.36 | 10.55 | 10.36 | 10.46 | 10.46 | 0.19% | 155,017 |
| Jul 15, 2025 | 10.49 | 10.64 | 10.31 | 10.44 | 10.44 | - | 161,800 |
| Jul 14, 2025 | 10.80 | 10.90 | 10.20 | 10.44 | 10.44 | -3.60% | 400,902 |
| Jul 11, 2025 | 11.06 | 11.20 | 10.50 | 10.83 | 10.83 | -2.70% | 474,666 |
| Jul 10, 2025 | 10.90 | 11.45 | 10.87 | 11.13 | 11.13 | 2.30% | 420,327 |
| Jul 9, 2025 | 11.00 | 11.10 | 10.84 | 10.88 | 10.88 | -0.73% | 303,730 |
| Jul 8, 2025 | 11.25 | 11.39 | 10.91 | 10.96 | 10.96 | -2.14% | 250,484 |
| Jul 7, 2025 | 10.81 | 11.27 | 10.81 | 11.20 | 11.20 | 2.75% | 205,401 |
| Jul 4, 2025 | 11.15 | 11.20 | 10.85 | 10.90 | 10.90 | -2.50% | 269,727 |
| Jul 3, 2025 | 11.24 | 11.39 | 11.12 | 11.18 | 11.18 | -0.36% | 237,904 |
| Jul 2, 2025 | 11.50 | 11.56 | 11.10 | 11.22 | 11.22 | -2.18% | 188,679 |
| Jul 1, 2025 | 11.50 | 11.69 | 11.32 | 11.47 | 11.47 | 0.09% | 362,961 |
| Jun 30, 2025 | 11.40 | 11.89 | 11.35 | 11.46 | 11.46 | -0.26% | 516,729 |
| Jun 27, 2025 | 12.09 | 12.09 | 11.21 | 11.49 | 11.49 | -3.28% | 940,035 |
| Jun 26, 2025 | 11.49 | 12.30 | 11.49 | 11.88 | 11.88 | 3.66% | 1,200,572 |
| Jun 25, 2025 | 10.80 | 11.75 | 10.80 | 11.46 | 11.46 | 3.34% | 882,236 |
| Jun 24, 2025 | 10.86 | 11.24 | 10.86 | 11.09 | 11.09 | 0.18% | 551,117 |
| Jun 23, 2025 | 10.02 | 11.20 | 10.00 | 11.07 | 11.07 | 8.21% | 2,130,695 |
| Jun 20, 2025 | 10.02 | 10.95 | 10.02 | 10.23 | 10.23 | 2.10% | 419,472 |
| Jun 19, 2025 | 10.10 | 10.99 | 10.00 | 10.02 | 10.02 | -2.15% | 732,806 |